26.60
-0.38(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.28 | 26.98 | 26.98 | 28.5 | 26.5 | 26.33M |
| August 15, 2025 | 25.2 | 25.72 | 25.72 | 25.99 | 24.99 | 13.36M |
| August 14, 2025 | 25.97 | 24.94 | 24.94 | 26.5 | 24.88 | 13.49M |
| August 13, 2025 | 24.95 | 26 | 26 | 26.36 | 24.7 | 11.91M |
| August 12, 2025 | 25.77 | 25.03 | 25.03 | 25.77 | 24.78 | 13.98M |
| August 11, 2025 | 25.86 | 25.85 | 25.85 | 26.92 | 25.66 | 14.83M |
| August 08, 2025 | 25.99 | 25.67 | 25.67 | 26.4 | 25.21 | 12.13M |
| August 07, 2025 | 26.9 | 26.45 | 26.45 | 27.3 | 25.9 | 15.59M |
| August 06, 2025 | 24.6 | 26.98 | 26.98 | 27.5 | 24.35 | 23.92M |
| August 05, 2025 | 23.33 | 23.95 | 23.95 | 24.8 | 23.33 | 17.82M |
| August 04, 2025 | 22.17 | 22.9 | 22.9 | 22.92 | 21.64 | 13.36M |
| August 01, 2025 | 22.15 | 22.29 | 22.29 | 22.66 | 21.68 | 10.29M |
| July 31, 2025 | 21.61 | 22.09 | 22.09 | 22.72 | 21.61 | 14.21M |
| July 30, 2025 | 23.03 | 21.64 | 21.64 | 23.29 | 21.21 | 19.11M |
| July 29, 2025 | 22.62 | 23.45 | 23.45 | 23.99 | 22.22 | 19.34M |
| July 28, 2025 | 21.84 | 22.85 | 22.85 | 23.23 | 20.8 | 32.26M |
| July 25, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.51 | 19.52M |
| July 24, 2025 | 19.58 | 20.79 | 20.79 | 21.5 | 19.5 | 25.64M |
| July 23, 2025 | 19.58 | 19.58 | 19.58 | 19.98 | 19.27 | 9.51M |
| July 22, 2025 | 20.19 | 19.69 | 19.69 | 20.2 | 19.58 | 9.55M |
| July 21, 2025 | 19.69 | 20.27 | 20.27 | 20.5 | 19.63 | 11.02M |
| July 18, 2025 | 20.2 | 19.79 | 19.79 | 20.42 | 19.66 | 9.13M |
| July 17, 2025 | 20.33 | 20.3 | 20.3 | 20.44 | 19.95 | 12.72M |
| July 16, 2025 | 19.34 | 20.49 | 20.49 | 20.88 | 19.22 | 19.62M |
| July 15, 2025 | 18.86 | 19.33 | 19.33 | 19.5 | 18.73 | 7.74M |
| July 14, 2025 | 18.78 | 18.83 | 18.83 | 18.98 | 18.55 | 4.17M |
| July 11, 2025 | 18.82 | 18.74 | 18.74 | 19.03 | 18.62 | 6.13M |
| July 10, 2025 | 19.1 | 18.8 | 18.8 | 19.17 | 18.68 | 4.27M |
| July 09, 2025 | 19.15 | 19.06 | 19.06 | 19.85 | 19 | 7.95M |
| July 08, 2025 | 18.7 | 19.14 | 19.14 | 19.24 | 18.68 | 4.83M |
| July 07, 2025 | 19.25 | 18.69 | 18.69 | 19.29 | 18.55 | 6.27M |
| July 04, 2025 | 19.96 | 19.13 | 19.13 | 20.02 | 19.1 | 9.81M |
| July 03, 2025 | 19.05 | 20.08 | 20.08 | 20.56 | 18.9 | 13.48M |
| July 02, 2025 | 19.55 | 18.98 | 18.98 | 19.69 | 18.91 | 5.15M |
| July 01, 2025 | 19.1 | 19.58 | 19.58 | 19.58 | 18.66 | 10.05M |
| June 30, 2025 | 18.75 | 19.04 | 19.04 | 19.4 | 18.75 | 7.87M |
| June 27, 2025 | 18.69 | 18.68 | 18.68 | 19.09 | 18.53 | 5.84M |
| June 26, 2025 | 19.16 | 18.7 | 18.7 | 19.33 | 18.65 | 8.47M |
| June 25, 2025 | 18.35 | 19.44 | 19.44 | 19.99 | 18.28 | 10.88M |
| June 24, 2025 | 17.69 | 18.38 | 18.38 | 18.86 | 17.59 | 8.43M |
| June 23, 2025 | 17.24 | 17.54 | 17.54 | 17.69 | 17.23 | 4.22M |
| June 20, 2025 | 17.96 | 17.51 | 17.51 | 18.23 | 17.49 | 4.18M |
| June 19, 2025 | 18.37 | 17.97 | 17.97 | 18.65 | 17.8 | 6.18M |
| June 18, 2025 | 18.37 | 18.36 | 18.36 | 18.56 | 18.03 | 6.57M |
| June 17, 2025 | 17.68 | 18.65 | 18.65 | 19.04 | 17.68 | 12.48M |
| June 16, 2025 | 17.43 | 17.67 | 17.67 | 17.72 | 17.25 | 3.67M |
| June 13, 2025 | 18.15 | 17.44 | 17.44 | 18.29 | 17.41 | 7.66M |
| June 12, 2025 | 18.64 | 18.31 | 18.31 | 18.71 | 18.2 | 5.96M |
| June 11, 2025 | 18.48 | 18.63 | 18.63 | 19.08 | 18.48 | 4.73M |
| June 10, 2025 | 19.31 | 18.49 | 18.49 | 19.31 | 18.3 | 9.58M |
| June 09, 2025 | 19.49 | 19.25 | 19.25 | 19.62 | 19.01 | 7.19M |
| June 06, 2025 | 19.72 | 19.49 | 19.49 | 20.09 | 19.25 | 7.44M |
| June 05, 2025 | 19.04 | 19.7 | 19.7 | 19.97 | 18.76 | 9.12M |
| June 04, 2025 | 18.53 | 19.19 | 19.19 | 19.59 | 18.23 | 9.18M |
| June 03, 2025 | 18.18 | 18.38 | 18.38 | 18.48 | 18.17 | 4.36M |
| May 30, 2025 | 19.02 | 18.25 | 18.15 | 19.16 | 18.16 | 7.16M |
| May 29, 2025 | 18.77 | 19.15 | 19.05 | 19.8 | 18.71 | 9.66M |
| May 28, 2025 | 19 | 18.95 | 18.85 | 19.23 | 18.58 | 5.71M |
| May 27, 2025 | 19.73 | 19.06 | 18.96 | 19.73 | 18.5 | 14M |
| May 26, 2025 | 20.12 | 19.42 | 19.31 | 20.35 | 19.16 | 16.43M |